可口可乐企业

CCEP
🏛️ 美国 →
87.77
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 90.65 90.66 89.60 90.29 52.8K
09:32 90.29 90.44 90.29 90.44 5.7K
09:33 90.44 90.55 90.44 90.52 2.9K
09:34 90.45 90.51 90.44 90.51 6.8K
09:35 90.36 90.36 90.17 90.17 4.3K
09:36 90.18 90.36 90.18 90.36 8.5K
09:37 90.25 90.31 90.25 90.27 5.7K
09:38 90.27 90.31 90.22 90.23 4.4K
09:39 90.23 90.23 90.19 90.23 3.6K
09:40 90.24 90.24 90.22 90.22 4.1K
09:41 90.22 90.27 90.14 90.14 3.3K
09:42 90.14 90.30 90.14 90.27 6.8K
09:43 90.27 90.29 90.24 90.28 4.1K
09:44 90.25 90.31 90.25 90.31 4.6K
09:45 90.31 90.31 90.31 90.31 0.4K
09:46 90.32 90.37 90.32 90.37 7.0K
09:47 90.35 90.35 90.27 90.27 2.5K
09:48 90.27 90.28 90.27 90.27 2.7K
09:49 90.27 90.27 90.15 90.15 9.3K
09:50 90.16 90.22 90.15 90.16 13.6K
09:51 90.22 90.22 90.17 90.17 0.9K
09:52 90.17 90.17 90.08 90.11 4.5K
09:53 90.02 90.02 89.98 89.98 1.5K
09:54 89.91 89.93 89.89 89.89 2.2K
09:55 89.91 90.02 89.91 90.02 5.3K
09:56 90.05 90.05 90.02 90.02 1.6K
09:57 90.02 90.02 89.96 89.96 1.7K
09:58 89.93 89.93 89.89 89.89 2.1K
09:59 89.89 89.96 89.89 89.91 2.7K
10:00 89.91 89.95 89.91 89.95 1.3K
10:01 89.97 89.97 89.95 89.96 3.3K
10:02 90.09 90.22 90.09 90.22 7.6K
10:03 90.22 90.25 90.21 90.25 4.6K
10:04 90.25 90.26 90.21 90.21 5.0K
10:05 90.21 90.21 90.14 90.14 5.0K
10:06 90.14 90.23 90.14 90.23 1.9K
10:07 90.22 90.28 90.21 90.28 7.2K
10:08 90.28 90.28 90.28 90.28 0.6K
10:09 90.26 90.30 90.26 90.30 2.5K
10:10 90.30 90.36 90.30 90.36 9.1K
10:11 90.43 90.43 90.43 90.43 4.0K
10:12 90.45 90.46 90.39 90.39 5.8K
10:13 90.43 90.47 90.43 90.47 1.9K
10:14 90.47 90.47 90.39 90.39 3.5K
10:15 90.39 90.39 90.39 90.39 0.9K
10:16 90.39 90.39 90.39 90.39 0.5K
10:17 90.39 90.47 90.39 90.47 2.4K
10:18 90.47 90.53 90.47 90.49 7.8K
10:19 90.46 90.47 90.46 90.47 2.8K
10:20 90.47 90.48 90.47 90.48 0.8K
10:21 90.42 90.42 90.39 90.39 2.9K
10:22 90.39 90.39 90.39 90.39 0.2K
10:23 90.39 90.41 90.39 90.39 2.5K
10:24 90.39 90.43 90.39 90.42 1.4K
10:25 90.41 90.44 90.41 90.44 1.9K
10:26 90.47 90.49 90.47 90.49 2.1K
10:27 90.48 90.53 90.48 90.53 3.8K
10:28 90.53 90.53 90.49 90.49 4.9K
10:29 90.49 90.49 90.48 90.48 5.4K
10:30 90.49 90.51 90.49 90.51 4.2K
10:31 90.51 90.52 90.50 90.50 4.8K
10:32 90.43 90.48 90.43 90.47 4.0K
10:33 90.46 90.46 90.42 90.42 2.3K
10:34 90.41 90.42 90.40 90.42 1.9K
10:35 90.41 90.43 90.41 90.43 1.0K
10:36 90.43 90.43 90.43 90.43 1.2K
10:37 90.46 90.46 90.46 90.46 1.4K
10:38 90.46 90.49 90.46 90.46 3.3K
10:39 90.46 90.48 90.46 90.48 2.2K
10:40 90.48 90.54 90.48 90.54 7.3K
10:41 90.54 90.54 90.47 90.48 14.5K
10:42 90.48 90.48 90.44 90.44 4.0K
10:43 90.40 90.41 90.40 90.41 3.4K
10:44 90.41 90.42 90.41 90.42 5.2K
10:45 90.42 90.42 90.33 90.33 2.7K
10:46 90.33 90.33 90.33 90.33 0.7K
10:47 90.33 90.40 90.33 90.40 3.1K
10:48 90.40 90.40 90.40 90.40 0.5K
10:49 90.38 90.38 90.36 90.36 3.3K
10:50 90.37 90.41 90.37 90.41 3.4K
10:51 90.41 90.41 90.41 90.41 4.4K
10:52 90.41 90.41 90.39 90.40 3.9K
10:53 90.38 90.45 90.38 90.45 3.1K
10:54 90.45 90.45 90.41 90.41 4.7K
10:55 90.41 90.43 90.41 90.43 3.8K
10:56 90.44 90.44 90.44 90.44 1.0K
10:57 90.44 90.47 90.44 90.47 1.1K
10:58 90.47 90.51 90.47 90.49 5.6K
10:59 90.49 90.49 90.49 90.49 2.2K
11:00 90.49 90.55 90.49 90.55 5.9K
11:01 90.55 90.55 90.50 90.50 5.8K
11:02 90.56 90.60 90.56 90.60 4.0K
11:03 90.59 90.59 90.56 90.56 3.9K
11:04 90.56 90.56 90.49 90.52 2.7K
11:05 90.52 90.52 90.50 90.50 0.5K
11:06 90.47 90.47 90.47 90.47 2.4K
11:07 90.47 90.47 90.46 90.46 1.8K
11:08 90.44 90.44 90.44 90.44 2.7K
11:09 90.44 90.44 90.42 90.42 0.8K
11:10 90.38 90.41 90.38 90.39 4.8K
11:11 90.39 90.42 90.39 90.41 5.6K
11:12 90.41 90.42 90.41 90.42 2.5K
11:13 90.42 90.44 90.39 90.44 2.8K
11:14 90.44 90.44 90.40 90.42 1.0K
11:15 90.42 90.45 90.42 90.44 5.4K
11:16 90.44 90.44 90.41 90.42 2.2K
11:17 90.42 90.45 90.42 90.45 2.5K
11:18 90.45 90.45 90.42 90.45 1.9K
11:19 90.45 90.45 90.41 90.41 1.8K
11:20 90.41 90.41 90.37 90.37 1.6K
11:21 90.37 90.40 90.37 90.40 1.1K
11:22 90.48 90.48 90.45 90.45 5.7K
11:23 90.45 90.45 90.45 90.45 0.6K
11:24 90.45 90.45 90.42 90.42 1.0K
11:25 90.42 90.43 90.41 90.43 1.7K
11:26 90.43 90.43 90.42 90.42 1.7K
11:27 90.42 90.42 90.39 90.39 2.0K
11:28 90.39 90.42 90.39 90.42 3.2K
11:29 90.45 90.45 90.45 90.45 0.8K
11:30 90.45 90.47 90.45 90.46 2.5K
11:31 90.46 90.47 90.46 90.47 1.0K
11:32 90.40 90.40 90.40 90.40 2.6K
11:33 90.40 90.40 90.35 90.35 0.6K
11:34 90.31 90.31 90.29 90.29 3.2K
11:35 90.29 90.33 90.29 90.32 10.4K
11:36 90.27 90.28 90.27 90.28 13.8K
11:37 90.28 90.28 90.25 90.25 1.1K
11:38 90.25 90.26 90.25 90.26 3.3K
11:39 90.26 90.28 90.26 90.28 1.3K
11:40 90.28 90.33 90.28 90.33 1.9K
11:41 90.33 90.33 90.28 90.28 2.0K
11:42 90.28 90.28 90.23 90.24 1.4K
11:43 90.24 90.24 90.24 90.24 0.1K
11:44 90.24 90.24 90.24 90.24 1.1K
11:45 90.24 90.24 90.21 90.21 1.2K
11:46 90.21 90.21 90.19 90.21 3.4K
11:47 90.21 90.21 90.20 90.20 0.5K
11:48 90.16 90.16 90.16 90.16 1.1K
11:49 90.16 90.16 90.13 90.16 1.9K
11:50 90.16 90.18 90.16 90.18 2.6K
11:51 90.19 90.19 90.16 90.16 3.6K
11:52 90.16 90.16 90.03 90.03 3.7K
11:53 90.02 90.05 90.02 90.05 2.7K
11:54 90.05 90.06 90.03 90.05 2.1K
11:55 90.05 90.05 89.98 90.02 1.7K
11:56 90.02 90.03 90.02 90.03 0.8K
11:57 90.03 90.03 90.03 90.03 0.7K
11:58 90.02 90.02 90.02 90.02 1.9K
11:59 90.00 90.02 89.99 90.00 3.3K
12:00 90.00 90.00 90.00 90.00 0.2K
12:01 90.00 90.00 90.00 90.00 0.7K
12:02 90.02 90.09 89.99 90.03 14.7K
12:03 90.04 90.07 90.03 90.05 3.0K
12:04 90.05 90.09 89.99 89.99 4.3K
12:05 89.97 90.00 89.97 90.00 2.5K
12:06 90.00 90.00 89.96 89.96 4.0K
12:07 89.96 89.96 89.91 89.91 1.8K
12:08 89.87 89.87 89.84 89.85 1.7K
12:09 89.85 89.85 89.85 89.85 1.0K
12:10 89.85 89.85 89.81 89.81 1.6K
12:11 89.81 89.81 89.80 89.80 1.4K
12:12 89.79 89.81 89.79 89.81 1.7K
12:13 89.81 89.81 89.80 89.80 0.9K
12:14 89.80 89.83 89.80 89.83 3.4K
12:15 89.83 89.84 89.78 89.79 3.9K
12:16 89.79 89.79 89.71 89.71 1.4K
12:17 89.72 89.72 89.69 89.71 3.0K
12:18 89.71 89.71 89.71 89.71 0.7K
12:19 89.71 89.71 89.71 89.71 0.5K
12:20 89.71 89.73 89.71 89.71 1.8K
12:21 89.71 89.77 89.71 89.77 2.7K
12:22 89.70 89.70 89.70 89.70 1.6K
12:23 89.70 89.70 89.70 89.70 0.4K
12:24 89.70 89.70 89.65 89.65 2.1K
12:25 89.67 89.68 89.66 89.68 4.5K
12:26 89.66 89.69 89.66 89.68 1.4K
12:27 89.69 89.70 89.68 89.70 3.5K
12:28 89.70 89.70 89.67 89.67 1.1K
12:29 89.65 89.65 89.65 89.65 1.4K
12:30 89.65 89.67 89.65 89.66 1.5K
12:31 89.66 89.69 89.66 89.69 1.9K
12:32 89.69 89.69 89.66 89.66 1.8K
12:33 89.65 89.69 89.65 89.69 1.5K
12:34 89.69 89.74 89.69 89.74 2.1K
12:35 89.74 89.78 89.74 89.77 2.8K
12:36 89.75 89.75 89.73 89.73 1.0K
12:37 89.73 89.73 89.73 89.73 0.5K
12:38 89.72 89.72 89.72 89.72 1.9K
12:39 89.72 89.72 89.71 89.71 1.8K
12:40 89.71 89.75 89.71 89.74 2.1K
12:41 89.74 89.74 89.74 89.74 0.4K
12:42 89.69 89.73 89.69 89.73 1.6K
12:43 89.73 89.75 89.70 89.70 2.1K
12:44 89.70 89.70 89.70 89.70 0.4K
12:45 89.70 89.70 89.70 89.70 0.7K
12:46 89.72 89.73 89.72 89.73 1.1K
12:47 89.73 89.73 89.68 89.68 2.4K
12:48 89.69 89.69 89.68 89.68 1.2K
12:49 89.68 89.73 89.68 89.73 0.9K
12:50 89.73 89.74 89.73 89.74 0.7K
12:51 89.74 89.75 89.73 89.73 2.1K
12:52 89.75 89.75 89.75 89.75 0.8K
12:53 89.74 89.76 89.74 89.74 1.8K
12:54 89.75 89.77 89.75 89.77 2.3K
12:55 89.77 89.77 89.74 89.74 1.3K
12:56 89.74 89.79 89.74 89.79 1.1K
12:57 89.79 89.79 89.79 89.79 0.8K
12:58 89.79 89.79 89.78 89.78 1.1K
12:59 89.77 89.80 89.77 89.80 1.8K
13:00 89.78 89.78 89.78 89.78 1.4K
13:01 89.78 89.80 89.78 89.80 0.9K
13:02 89.79 89.81 89.79 89.81 2.7K
13:03 89.81 89.83 89.81 89.83 0.3K
13:04 89.83 89.85 89.83 89.85 1.0K
13:05 89.85 89.86 89.83 89.86 2.7K
13:06 89.86 89.86 89.81 89.82 3.7K
13:07 89.82 89.82 89.80 89.80 1.4K
13:08 89.81 89.81 89.81 89.81 0.7K
13:09 89.79 89.83 89.79 89.83 1.4K
13:10 89.83 89.83 89.82 89.82 2.5K
13:11 89.82 89.82 89.79 89.80 2.5K
13:12 89.80 89.80 89.80 89.80 0.2K
13:13 89.80 89.80 89.80 89.80 0.2K
13:14 89.80 89.80 89.78 89.78 0.8K
13:15 89.76 89.78 89.76 89.78 3.5K
13:16 89.78 89.80 89.77 89.80 1.6K
13:17 89.81 89.85 89.81 89.85 3.0K
13:18 89.85 89.85 89.85 89.85 0.4K
13:19 89.85 89.85 89.84 89.84 1.8K
13:20 89.84 89.84 89.84 89.84 0.6K
13:21 89.84 89.85 89.84 89.85 2.3K
13:22 89.85 89.86 89.84 89.84 1.8K
13:23 89.84 89.84 89.80 89.80 1.2K
13:24 89.80 89.80 89.79 89.79 0.9K
13:25 89.79 89.79 89.78 89.78 0.7K
13:26 89.78 89.78 89.76 89.77 1.5K
13:27 89.77 89.78 89.77 89.78 1.1K
13:28 89.78 89.79 89.78 89.79 1.3K
13:29 89.76 89.78 89.76 89.78 2.6K
13:30 89.78 89.78 89.78 89.78 1.0K
13:31 89.78 89.79 89.78 89.78 2.2K
13:32 89.78 89.78 89.78 89.78 0.4K
13:33 89.78 89.81 89.78 89.81 1.7K
13:34 89.80 89.80 89.80 89.80 2.5K
13:35 89.80 89.80 89.80 89.80 0.4K
13:36 89.81 89.82 89.81 89.82 1.3K
13:37 89.82 89.82 89.82 89.82 1.0K
13:38 89.82 89.82 89.82 89.82 1.5K
13:39 89.82 89.82 89.81 89.81 0.8K
13:40 89.81 89.81 89.81 89.81 0.3K
13:41 89.81 89.82 89.81 89.81 1.7K
13:42 89.81 89.85 89.81 89.84 2.7K
13:43 89.84 89.86 89.84 89.86 1.3K
13:44 89.86 89.86 89.86 89.86 1.3K
13:45 89.86 89.93 89.86 89.93 2.7K
13:46 89.93 89.93 89.92 89.92 2.4K
13:47 89.92 89.95 89.92 89.93 2.6K
13:48 89.93 89.93 89.89 89.89 0.5K
13:49 89.89 89.89 89.89 89.89 0.7K
13:50 89.89 89.89 89.89 89.89 0.9K
13:51 89.89 89.90 89.89 89.90 1.8K
13:52 89.89 89.90 89.85 89.85 2.3K
13:53 89.85 89.86 89.85 89.86 1.7K
13:54 89.86 89.87 89.85 89.87 2.8K
13:55 89.87 89.87 89.84 89.84 2.0K
13:56 89.83 89.83 89.83 89.83 1.5K
13:57 89.83 89.83 89.83 89.83 1.3K
13:58 89.84 89.85 89.84 89.85 1.4K
13:59 89.86 89.89 89.86 89.89 1.6K
14:00 89.89 89.89 89.86 89.86 1.7K
14:01 89.83 89.87 89.83 89.87 2.1K
14:02 89.87 89.89 89.87 89.89 1.1K
14:03 89.89 89.91 89.89 89.91 4.1K
14:04 89.93 89.94 89.93 89.94 1.1K
14:05 89.95 89.97 89.95 89.97 1.2K
14:06 89.97 89.98 89.97 89.98 1.6K
14:07 89.98 90.00 89.98 90.00 1.1K
14:08 90.00 90.00 89.98 89.98 0.8K
14:09 89.98 89.98 89.98 89.98 4.9K
14:10 89.98 89.98 89.98 89.98 1.2K
14:11 89.98 90.01 89.98 90.01 2.1K
14:12 90.01 90.01 89.97 89.97 2.7K
14:13 89.97 89.97 89.97 89.97 1.1K
14:14 89.97 90.00 89.97 89.99 4.2K
14:15 90.01 90.04 90.00 90.03 4.7K
14:16 90.03 90.04 90.02 90.02 3.5K
14:17 90.02 90.02 90.01 90.01 0.3K
14:18 90.01 90.01 90.00 90.00 2.0K
14:19 90.00 90.01 89.99 90.01 3.0K
14:20 90.03 90.03 90.00 90.02 4.2K
14:21 90.02 90.02 90.01 90.01 1.0K
14:22 89.98 90.01 89.98 90.01 2.8K
14:23 90.01 90.01 90.01 90.01 0.9K
14:24 90.04 90.04 90.04 90.04 0.9K
14:25 90.04 90.05 90.04 90.05 0.8K
14:26 90.05 90.05 90.01 90.01 3.1K
14:27 90.01 90.01 90.01 90.01 1.6K
14:28 90.01 90.01 89.99 90.00 2.3K
14:29 89.97 89.97 89.97 89.97 1.8K
14:30 89.97 89.97 89.93 89.93 3.7K
14:31 89.94 89.96 89.94 89.96 3.8K
14:32 89.96 89.98 89.96 89.98 3.0K
14:33 89.98 89.98 89.97 89.97 2.8K
14:34 89.97 89.99 89.94 89.94 3.9K
14:35 89.94 89.94 89.92 89.92 2.4K
14:36 89.92 89.92 89.83 89.83 1.5K
14:37 89.83 89.87 89.83 89.87 5.8K
14:38 89.87 89.87 89.85 89.86 0.9K
14:39 89.88 89.89 89.85 89.85 5.2K
14:40 89.85 89.85 89.84 89.84 1.9K
14:41 89.84 89.87 89.84 89.87 2.7K
14:42 89.87 89.87 89.87 89.87 1.0K
14:43 89.88 89.88 89.86 89.86 5.7K
14:44 89.86 89.88 89.86 89.86 2.2K
14:45 89.87 89.88 89.87 89.87 1.3K
14:46 89.88 89.88 89.84 89.84 3.5K
14:47 89.84 89.84 89.84 89.84 0.3K
14:48 89.82 89.82 89.82 89.82 3.2K
14:49 89.82 89.82 89.80 89.80 4.6K
14:50 89.80 89.81 89.77 89.81 3.4K
14:51 89.80 89.81 89.76 89.76 3.2K
14:52 89.77 89.77 89.76 89.76 2.4K
14:53 89.76 89.80 89.76 89.78 5.7K
14:54 89.78 89.79 89.78 89.78 1.1K
14:55 89.79 89.81 89.79 89.79 4.5K
14:56 89.80 89.82 89.80 89.81 6.4K
14:57 89.81 89.83 89.81 89.83 2.1K
14:58 89.83 89.88 89.83 89.84 5.8K
14:59 89.86 89.86 89.81 89.81 1.5K
15:00 89.81 89.83 89.81 89.83 0.9K
15:01 89.85 89.85 89.82 89.82 7.2K
15:02 89.80 89.80 89.73 89.73 4.5K
15:03 89.76 89.76 89.75 89.76 5.1K
15:04 89.76 89.81 89.76 89.76 6.4K
15:05 89.76 89.79 89.76 89.79 3.4K
15:06 89.79 89.79 89.71 89.72 7.0K
15:07 89.72 89.73 89.72 89.73 3.0K
15:08 89.73 89.73 89.69 89.69 3.9K
15:09 89.71 89.72 89.71 89.72 2.6K
15:10 89.72 89.74 89.72 89.74 1.4K
15:11 89.76 89.78 89.76 89.78 7.2K
15:12 89.79 89.79 89.76 89.77 8.2K
15:13 89.76 89.76 89.70 89.70 7.7K
15:14 89.74 89.74 89.74 89.74 2.8K
15:15 89.74 89.74 89.72 89.74 3.3K
15:16 89.73 89.77 89.73 89.77 5.1K
15:17 89.77 89.83 89.77 89.83 10.8K
15:18 89.83 89.83 89.78 89.78 4.3K
15:19 89.77 89.80 89.77 89.78 4.9K
15:20 89.78 89.78 89.75 89.76 3.5K
15:21 89.76 89.79 89.76 89.78 5.8K
15:22 89.78 89.78 89.77 89.78 1.2K
15:23 89.78 89.85 89.78 89.85 10.7K
15:24 89.85 89.85 89.82 89.82 5.0K
15:25 89.84 89.86 89.84 89.86 4.9K
15:26 89.85 89.86 89.85 89.85 7.2K
15:27 89.85 89.85 89.84 89.84 1.8K
15:28 89.83 89.85 89.83 89.84 4.2K
15:29 89.84 89.84 89.79 89.79 3.5K
15:30 89.79 89.81 89.79 89.79 2.6K
15:31 89.77 89.82 89.77 89.82 4.7K
15:32 89.83 89.83 89.83 89.83 1.3K
15:33 89.81 89.82 89.80 89.82 4.9K
15:34 89.82 89.83 89.82 89.83 4.4K
15:35 89.84 89.91 89.84 89.89 6.3K
15:36 89.88 89.91 89.87 89.87 5.6K
15:37 89.87 89.87 89.85 89.85 1.1K
15:38 89.85 89.87 89.85 89.87 1.6K
15:39 89.87 89.89 89.85 89.85 7.5K
15:40 89.84 89.85 89.82 89.82 3.7K
15:41 89.81 89.81 89.77 89.77 5.1K
15:42 89.77 89.79 89.77 89.79 8.4K
15:43 89.80 89.80 89.78 89.79 5.6K
15:44 89.79 89.80 89.78 89.80 2.7K
15:45 89.80 89.82 89.80 89.82 7.1K
15:46 89.79 89.81 89.79 89.79 6.3K
15:47 89.78 89.79 89.75 89.79 6.8K
15:48 89.80 89.80 89.76 89.76 4.8K
15:49 89.74 89.74 89.72 89.73 1.2K
15:50 89.72 89.75 89.72 89.75 4.6K
15:51 89.73 89.74 89.71 89.74 12.4K
15:52 89.77 89.84 89.76 89.83 13.9K
15:53 89.86 89.87 89.84 89.84 11.0K
15:54 89.77 89.77 89.75 89.77 9.1K
15:55 89.78 89.78 89.76 89.77 30.2K
15:56 89.71 89.72 89.61 89.66 18.3K
15:57 89.66 89.68 89.64 89.67 21.6K
15:58 89.67 89.69 89.66 89.69 20.2K
15:59 89.69 89.69 89.66 89.66 28.7K
16:00 89.67 89.72 89.67 89.71 385.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据